| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 41.54 | 42.39 | 40.78 | 42.28 | 2,393,811 | +0.74(+1.78%) |
| Apr 29, 2026 | 41.81 | 42.26 | 40.64 | 41.54 | 1,487,251 | -0.27(-0.65%) |
| Apr 28, 2026 | 42.12 | 42.72 | 41.33 | 41.81 | 1,687,776 | -2.18(-4.96%) |
| Apr 27, 2026 | 45.00 | 45.49 | 43.85 | 43.99 | 722,847 | -1.09(-2.42%) |
| Apr 24, 2026 | 44.61 | 45.97 | 44.43 | 45.08 | 1,926,752 | +1.83(+4.23%) |
| Apr 23, 2026 | 43.44 | 44.16 | 42.57 | 43.25 | 1,419,247 | +0.09(+0.21%) |
| Apr 22, 2026 | 44.04 | 44.04 | 42.26 | 43.16 | 2,998,104 | -0.30(-0.69%) |
| Apr 21, 2026 | 44.74 | 44.74 | 43.11 | 43.46 | 1,615,355 | -1.46(-3.25%) |
| Apr 20, 2026 | 44.64 | 45.25 | 43.82 | 44.92 | 1,183,135 | +0.22(+0.49%) |
| Apr 17, 2026 | 43.42 | 45.24 | 43.13 | 44.70 | 1,511,207 | +1.73(+4.03%) |
| Apr 16, 2026 | 44.57 | 44.80 | 42.71 | 42.97 | 1,841,549 | +0.07(+0.16%) |
| Apr 15, 2026 | 43.12 | 43.32 | 42.41 | 42.90 | 769,778 | -0.32(-0.74%) |
| Apr 14, 2026 | 42.80 | 43.39 | 42.13 | 43.22 | 1,169,611 | +1.45(+3.47%) |
| Apr 13, 2026 | 41.39 | 42.37 | 40.95 | 41.77 | 738,801 | -0.22(-0.52%) |
| Apr 10, 2026 | 42.02 | 42.88 | 41.80 | 41.99 | 774,690 | +0.80(+1.94%) |
| Apr 09, 2026 | 41.38 | 41.93 | 40.33 | 41.19 | 884,539 | +0.43(+1.05%) |
| Apr 08, 2026 | 41.63 | 41.78 | 40.13 | 40.76 | 1,606,428 | +2.24(+5.82%) |
| Apr 07, 2026 | 39.17 | 39.58 | 38.04 | 38.52 | 783,756 | -0.71(-1.81%) |
| Apr 06, 2026 | 39.54 | 40.34 | 39.21 | 39.23 | 680,907 | -0.68(-1.70%) |
| Apr 02, 2026 | 39.89 | 41.30 | 39.58 | 39.91 | 831,194 | -1.75(-4.20%) |
| Apr 01, 2026 | 42.08 | 42.98 | 41.57 | 41.66 | 1,495,008 | +1.37(+3.40%) |
| Mar 31, 2026 | 39.19 | 40.60 | 38.85 | 40.29 | 2,577,725 | +1.02(+2.60%) |
| Mar 30, 2026 | 40.95 | 41.39 | 39.02 | 39.27 | 2,002,990 | -1.13(-2.80%) |
| Mar 27, 2026 | 41.77 | 41.77 | 40.05 | 40.40 | 1,149,574 | -1.59(-3.79%) |
| Mar 26, 2026 | 43.59 | 44.24 | 41.79 | 41.99 | 1,162,143 | -3.01(-6.69%) |
| Mar 25, 2026 | 44.47 | 46.03 | 44.30 | 45.00 | 1,743,531 | +1.52(+3.50%) |
| Mar 24, 2026 | 42.26 | 43.61 | 42.07 | 43.48 | 1,314,124 | +1.18(+2.79%) |
| Mar 23, 2026 | 41.57 | 43.35 | 41.50 | 42.30 | 1,117,033 | +0.92(+2.22%) |
| Mar 20, 2026 | 43.55 | 43.63 | 40.92 | 41.38 | 2,701,418 | -3.17(-7.12%) |
| Mar 19, 2026 | 43.05 | 45.53 | 42.45 | 44.55 | 1,641,970 | +0.06(+0.13%) |
| Mar 18, 2026 | 46.51 | 47.00 | 44.40 | 44.49 | 2,587,909 | +0.23(+0.52%) |
| Mar 17, 2026 | 42.36 | 44.77 | 41.70 | 44.26 | 1,652,302 | +1.10(+2.55%) |
| Mar 16, 2026 | 43.27 | 44.13 | 42.54 | 43.16 | 2,166,553 | +0.30(+0.70%) |
| Mar 13, 2026 | 42.82 | 43.87 | 42.56 | 42.86 | 1,436,175 | +0.04(+0.09%) |
| Mar 12, 2026 | 43.16 | 44.09 | 42.34 | 42.82 | 1,280,938 | -0.89(-2.04%) |
| Mar 11, 2026 | 42.62 | 43.76 | 41.66 | 43.71 | 1,949,118 | -0.18(-0.41%) |
| Mar 10, 2026 | 42.10 | 45.33 | 41.88 | 43.89 | 3,447,561 | +2.54(+6.14%) |
| Mar 09, 2026 | 41.34 | 42.26 | 40.16 | 41.35 | 2,509,774 | +0.48(+1.17%) |
| Mar 06, 2026 | 37.53 | 41.92 | 36.48 | 40.87 | 3,396,598 | +2.76(+7.24%) |
| Mar 05, 2026 | 38.01 | 38.33 | 37.30 | 38.11 | 2,147,340 | -0.13(-0.34%) |
| Mar 04, 2026 | 37.91 | 38.90 | 37.89 | 38.24 | 1,969,651 | +0.31(+0.82%) |
| Mar 03, 2026 | 37.49 | 38.30 | 36.32 | 37.93 | 4,364,184 | -1.97(-4.94%) |
